Skip to main content
Crypto Blockchain Industries (EPA:ALCBI)
France flag France · Delayed Price · Currency is EUR
0.108
-0.009 (-7.69%)
At close: Mar 6, 2026

EPA:ALCBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.110.120.110.110.11-7.69%1,170,738
Mar 5, 20260.120.130.110.120.128.33%1,955,868
Mar 4, 20260.110.130.100.110.115.88%5,439,695
Mar 3, 20260.100.110.100.100.101.49%1,239,875
Mar 2, 20260.100.110.100.100.10-10.27%2,765,306
Feb 27, 20260.120.130.110.110.11-8.94%3,014,368
Feb 26, 20260.140.140.120.120.12-13.99%2,786,926
Feb 25, 20260.130.150.130.140.1413.49%1,083,647
Feb 24, 20260.130.130.120.130.13-3.08%431,733
Feb 23, 20260.130.130.130.130.13-2.62%525,875
Feb 20, 20260.140.150.130.130.13-4.30%2,095,059
Feb 19, 20260.140.140.140.140.14-0.36%154,079
Feb 18, 20260.140.140.140.140.14-0.71%475,248
Feb 17, 20260.140.140.140.140.14-1.40%158,310
Feb 16, 20260.140.150.140.140.14-0.35%350,816
Feb 13, 20260.150.150.140.140.14-4.33%1,053,037
Feb 12, 20260.150.150.140.150.15-2.60%898,864
Feb 11, 20260.150.150.150.150.15-0.32%304,766
Feb 10, 20260.150.160.150.150.15-217,770
Feb 9, 20260.150.150.140.150.153.69%361,904
Feb 6, 20260.140.150.130.150.154.93%937,625
Feb 5, 20260.150.150.140.140.14-6.58%1,038,630
Feb 4, 20260.160.160.150.150.15-4.40%820,831
Feb 3, 20260.160.160.160.160.16-0.63%237,995
Feb 2, 20260.160.160.150.160.162.89%628,826
Jan 30, 20260.150.160.150.160.16-507,870
Jan 29, 20260.160.160.160.160.16-6.89%379,341
Jan 28, 20260.160.170.150.170.178.79%563,749
Jan 27, 20260.160.160.150.150.15-5.25%286,827
Jan 26, 20260.160.160.160.160.16-1.82%216,834
Jan 23, 20260.160.170.160.170.170.61%151,039
Jan 22, 20260.170.170.160.160.160.61%386,564
Jan 21, 20260.160.160.150.160.166.19%468,769
Jan 20, 20260.160.160.150.150.15-2.85%423,928
Jan 19, 20260.160.160.150.160.16-1.25%1,040,674
Jan 16, 20260.170.180.160.160.16-4.76%924,616
Jan 15, 20260.190.190.170.170.17-10.40%2,648,214
Jan 14, 20260.190.210.180.190.19-0.27%2,842,692
Jan 13, 20260.190.190.180.190.19-0.27%488,985
Jan 12, 20260.190.190.180.190.19-0.26%182,446
Jan 9, 20260.180.190.180.190.19-0.53%109,389
Jan 8, 20260.190.200.180.190.19-2.56%272,878
Jan 7, 20260.200.200.190.200.20-4.41%259,178
Jan 6, 20260.200.210.190.200.202.00%402,831
Jan 5, 20260.190.210.190.200.206.38%774,016
Jan 2, 20260.170.190.170.190.199.30%641,769
Dec 31, 20250.170.170.170.170.171.47%213,320
Dec 30, 20250.170.180.170.170.17-0.29%143,984
Dec 29, 20250.170.180.170.170.17-1.73%413,149
Dec 24, 20250.170.180.170.170.171.76%144,332
Dec 23, 20250.180.180.170.170.17-5.56%347,538
Dec 22, 20250.180.180.170.180.181.12%256,951
Dec 19, 20250.180.180.170.180.18-1.11%244,451
Dec 18, 20250.170.180.170.180.186.51%352,070
Dec 17, 20250.170.180.170.170.17-0.59%237,356
Dec 16, 20250.180.180.160.170.17-3.95%485,148
Dec 15, 20250.180.180.170.180.18-1.67%292,817
Dec 12, 20250.190.190.180.180.18-170,854
Dec 11, 20250.180.190.180.180.18-1.37%371,335
Dec 10, 20250.190.190.180.180.180.83%132,482
Dec 9, 20250.190.190.180.180.18-2.69%386,250
Dec 8, 20250.200.200.190.190.19-0.80%279,892
Dec 5, 20250.200.200.190.190.19-3.85%330,144
Dec 4, 20250.200.200.190.200.202.63%291,141
Dec 3, 20250.200.210.190.190.19-1.04%962,475
Dec 2, 20250.180.200.180.190.196.67%843,210
Dec 1, 20250.200.200.180.180.18-14.29%839,132
Nov 28, 20250.200.220.180.210.215.79%1,243,128
Nov 27, 20250.210.210.200.200.202.85%1,704,076
Nov 26, 20250.180.200.170.190.1915.92%1,142,168
Nov 25, 20250.170.180.160.170.170.91%546,321
Nov 24, 20250.170.170.150.170.173.77%482,236
Nov 21, 20250.160.170.150.160.16-6.74%1,276,688
Nov 20, 20250.170.190.170.170.175.90%982,516
Nov 19, 20250.160.170.160.160.16-0.62%632,610
Nov 18, 20250.170.170.150.160.16-8.22%1,745,474
Nov 17, 20250.180.180.170.180.18-3.02%416,121
Nov 14, 20250.180.190.170.180.18-4.21%1,306,464
Nov 13, 20250.200.210.190.190.19-6.86%703,550
Nov 12, 20250.200.210.200.200.203.03%701,115
Nov 11, 20250.210.210.190.200.20-5.26%415,901
Nov 10, 20250.180.210.180.210.2116.11%1,899,066
Nov 7, 20250.180.190.180.180.18-0.55%778,071
Nov 6, 20250.190.190.180.180.18-3.72%866,647
Nov 5, 20250.200.200.180.190.19-5.05%2,028,638
Nov 4, 20250.210.220.190.200.20-5.26%1,249,774
Nov 3, 20250.210.230.210.210.21-2.79%1,170,612
Oct 31, 20250.210.220.200.220.225.39%654,826
Oct 30, 20250.210.220.200.200.20-5.56%621,547
Oct 29, 20250.220.230.210.220.22-1,050,471
Oct 28, 20250.230.240.210.220.22-5.68%1,874,716
Oct 27, 20250.230.240.200.230.234.57%2,244,841
Oct 24, 20250.250.250.220.220.22-9.50%1,081,988
Oct 23, 20250.240.250.230.240.244.31%691,304
Oct 22, 20250.250.250.230.230.23-7.94%1,014,339
Oct 21, 20250.250.260.240.250.25-3.45%880,741
Oct 20, 20250.250.270.240.260.2611.06%1,346,222
Oct 17, 20250.250.260.230.240.24-11.32%1,568,856
Oct 16, 20250.250.280.250.270.272.71%745,184
Oct 15, 20250.240.260.240.260.260.39%470,365